RTX Corporation (RTX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00105000 | 2024-06-03 12:28PM EDT | 2024-06-07 | 2.80 | 2.33 | 3.35 | +0.15 | +5.66% | 25 | 1,228 | 39.11% |
| RTX240614C00105000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 3.12 | 2.90 | 3.05 | +0.40 | +14.71% | 9 | 101 | 20.73% |
| RTX240621C00105000 | 2024-06-03 3:49PM EDT | 2024-06-21 | 3.05 | 3.15 | 3.30 | -0.55 | -15.28% | 2,249 | 7,773 | 19.48% |
| RTX240628C00105000 | 2024-06-03 12:01PM EDT | 2024-06-28 | 3.25 | 3.40 | 3.85 | +0.45 | +16.07% | 3 | 57 | 22.00% |
| RTX240705C00105000 | 2024-06-03 9:39AM EDT | 2024-07-05 | 4.45 | 3.60 | 3.90 | +0.96 | +27.51% | 7 | 11 | 19.95% |
| RTX240719C00105000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 4.05 | 4.15 | 4.30 | -0.55 | -11.96% | 138 | 9,511 | 19.51% |
| RTX240816C00105000 | 2024-06-03 11:23AM EDT | 2024-08-16 | 5.28 | 5.30 | 5.50 | +0.03 | +0.57% | 49 | 12,344 | 21.92% |
| RTX240920C00105000 | 2024-06-03 1:03PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.15 | +0.20 | +3.39% | 36 | 3,976 | 20.96% |
| RTX241115C00105000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 7.98 | 7.65 | 7.85 | 0.00 | - | 123 | 609 | 23.11% |
| RTX250117C00105000 | 2024-06-03 11:55AM EDT | 2025-01-17 | 8.85 | 8.20 | 8.95 | -0.15 | -1.67% | 14 | 8,198 | 22.99% |
| RTX250321C00105000 | 2024-05-22 9:31AM EDT | 2025-03-21 | 9.15 | 9.15 | 11.20 | 0.00 | - | 1 | 596 | 26.36% |
| RTX250620C00105000 | 2024-06-03 10:17AM EDT | 2025-06-20 | 12.00 | 11.70 | 12.10 | +0.88 | +7.91% | 2 | 139 | 25.12% |
| RTX260116C00105000 | 2024-05-30 12:47PM EDT | 2026-01-16 | 13.95 | 14.55 | 15.25 | 0.00 | - | 1 | 425 | 26.10% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00105000 | 2024-06-03 12:00PM EDT | 2024-06-07 | 0.20 | 0.13 | 0.18 | +0.03 | +17.65% | 76 | 515 | 18.46% |
| RTX240614P00105000 | 2024-06-03 2:51PM EDT | 2024-06-14 | 0.44 | 0.37 | 0.43 | +0.06 | +15.79% | 35 | 134 | 16.68% |
| RTX240621P00105000 | 2024-06-03 2:59PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.61 | +0.09 | +19.15% | 87 | 1,960 | 15.60% |
| RTX240628P00105000 | 2024-06-03 2:12PM EDT | 2024-06-28 | 0.65 | 0.66 | 0.90 | -0.65 | -50.00% | 7 | 892 | 16.36% |
| RTX240705P00105000 | 2024-05-31 2:40PM EDT | 2024-07-05 | 0.77 | 0.75 | 0.93 | -0.15 | -16.30% | 2 | 3 | 14.78% |
| RTX240719P00105000 | 2024-06-03 3:17PM EDT | 2024-07-19 | 1.16 | 1.10 | 1.22 | +0.15 | +14.85% | 388 | 2,281 | 14.52% |
| RTX240816P00105000 | 2024-06-03 2:35PM EDT | 2024-08-16 | 2.15 | 2.10 | 2.24 | -0.17 | -7.33% | 9 | 903 | 17.14% |
| RTX240920P00105000 | 2024-06-03 2:54PM EDT | 2024-09-20 | 2.76 | 2.47 | 2.81 | -0.42 | -13.21% | 25 | 1,436 | 16.70% |
| RTX241115P00105000 | 2024-06-03 2:26PM EDT | 2024-11-15 | 3.80 | 3.55 | 3.90 | -0.75 | -16.48% | 18 | 850 | 17.51% |
| RTX250117P00105000 | 2024-06-03 2:08PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.60 | -1.12 | -20.11% | 2 | 2,422 | 17.03% |
| RTX250321P00105000 | 2024-05-23 11:12AM EDT | 2025-03-21 | 5.70 | 4.35 | 6.40 | 0.00 | - | 28 | 303 | 19.90% |
| RTX250620P00105000 | 2024-05-31 1:12PM EDT | 2025-06-20 | 6.70 | 6.40 | 8.35 | 0.00 | - | 41 | 178 | 21.92% |
| RTX260116P00105000 | 2024-05-29 11:52AM EDT | 2026-01-16 | 8.99 | 8.00 | 9.20 | 0.00 | - | 1 | 11 | 19.22% |
© 2024 Yahoo. All rights reserved.